| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | CNY | 1.088 | 1.088 | 1.049 | 1.065 | 1.065 | -0.023 (-2.11%) | 8,294,419 |
| 24 Dec 2021 | CNY | 1.076 | 1.101 | 1.076 | 1.088 | 1.088 | +0.008 (+0.74%) | 13,527,357 |
| 23 Dec 2021 | CNY | 1.108 | 1.11 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 13,409,071 |
| 22 Dec 2021 | CNY | 1.059 | 1.103 | 1.057 | 1.1 | 1.1 | +0.037 (+3.48%) | 14,824,207 |
| 21 Dec 2021 | CNY | 1.04 | 1.065 | 1.032 | 1.063 | 1.063 | +0.019 (+1.82%) | 14,436,766 |
| 20 Dec 2021 | CNY | 1.069 | 1.091 | 1.042 | 1.044 | 1.044 | -0.025 (-2.34%) | 15,002,664 |
| 17 Dec 2021 | CNY | 1.07 | 1.083 | 1.06 | 1.069 | 1.069 | -0.009 (-0.83%) | 13,999,718 |
| 16 Dec 2021 | CNY | 1.041 | 1.087 | 1.04 | 1.078 | 1.078 | +0.028 (+2.67%) | 18,620,160 |
| 15 Dec 2021 | CNY | 1.052 | 1.065 | 1.042 | 1.05 | 1.05 | -0.002 (-0.19%) | 14,382,258 |
| 14 Dec 2021 | CNY | 1.028 | 1.063 | 1.028 | 1.052 | 1.052 | +0.022 (+2.14%) | 19,307,886 |
| 13 Dec 2021 | CNY | 0.996 | 1.031 | 0.996 | 1.03 | 1.03 | +0.037 (+3.73%) | 19,083,861 |
| 10 Dec 2021 | CNY | 0.964 | 1.003 | 0.96 | 0.993 | 0.993 | +0.03 (+3.12%) | 15,204,813 |
| 9 Dec 2021 | CNY | 0.959 | 0.972 | 0.957 | 0.963 | 0.963 | +0.009 (+0.94%) | 9,653,700 |
| 8 Dec 2021 | CNY | 0.942 | 0.962 | 0.934 | 0.954 | 0.954 | +0.011 (+1.17%) | 8,922,801 |
| 7 Dec 2021 | CNY | 0.938 | 0.946 | 0.934 | 0.943 | 0.943 | +0.011 (+1.18%) | 8,714,800 |
| 6 Dec 2021 | CNY | 0.93 | 0.94 | 0.921 | 0.932 | 0.932 | -0.001 (-0.11%) | 7,185,800 |
| 3 Dec 2021 | CNY | 0.929 | 0.938 | 0.927 | 0.933 | 0.933 | +0.006 (+0.65%) | 5,863,600 |
| 2 Dec 2021 | CNY | 0.946 | 0.946 | 0.926 | 0.927 | 0.927 | -0.024 (-2.52%) | 6,389,607 |
| 1 Dec 2021 | CNY | 0.94 | 0.953 | 0.932 | 0.951 | 0.951 | +0.01 (+1.06%) | 4,210,712 |
| 30 Nov 2021 | CNY | 0.94 | 0.954 | 0.931 | 0.941 | 0.941 | -0.003 (-0.32%) | 6,676,700 |
| 29 Nov 2021 | CNY | 0.95 | 0.96 | 0.937 | 0.944 | 0.944 | -0.019 (-1.97%) | 9,208,101 |
| 26 Nov 2021 | CNY | 0.969 | 0.974 | 0.958 | 0.963 | 0.963 | -0.008 (-0.82%) | 7,269,400 |
| 25 Nov 2021 | CNY | 0.998 | 1.005 | 0.971 | 0.971 | 0.971 | -0.025 (-2.51%) | 9,715,302 |
| 24 Nov 2021 | CNY | 0.979 | 1.004 | 0.969 | 0.996 | 0.996 | +0.018 (+1.84%) | 12,620,335 |
| 23 Nov 2021 | CNY | 0.97 | 0.982 | 0.956 | 0.978 | 0.978 | +0.008 (+0.82%) | 7,594,736 |
| 22 Nov 2021 | CNY | 0.982 | 0.982 | 0.967 | 0.97 | 0.97 | -0.005 (-0.51%) | 7,952,164 |
| 19 Nov 2021 | CNY | 0.96 | 0.979 | 0.96 | 0.975 | 0.975 | +0.01 (+1.04%) | 9,666,013 |
| 18 Nov 2021 | CNY | 0.99 | 0.991 | 0.96 | 0.965 | 0.965 | -0.026 (-2.62%) | 12,069,001 |
| 17 Nov 2021 | CNY | 0.978 | 0.997 | 0.967 | 0.991 | 0.991 | +0.011 (+1.12%) | 10,548,813 |
| 16 Nov 2021 | CNY | 0.98 | 1.002 | 0.974 | 0.98 | 0.98 | 0.0 (0.0%) | 15,267,064 |
